Singapore markets open in 2 hours 31 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,384.16 -1,818.45 (-3.02%) CMC Crypto 200
1,222.28 -38.91 (-3.09%)
The Arena Group Holdings, Inc. (AREN)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 17,500 |
| 02 Jul 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 4,500 |
| 01 Jul 2024 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 16,600 |
| 28 Jun 2024 | 0.8100 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 41,800 |
| 27 Jun 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 52,500 |
| 26 Jun 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 28,400 |
| 25 Jun 2024 | 0.7500 | 0.8300 | 0.7400 | 0.8000 | 0.8000 | 6,400 |
| 24 Jun 2024 | 0.8600 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 35,000 |
| 21 Jun 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 22,600 |
| 20 Jun 2024 | 0.9100 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 17,300 |
| 18 Jun 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 5,800 |
| 17 Jun 2024 | 0.8600 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 6,900 |
| 14 Jun 2024 | 0.7800 | 0.8600 | 0.7700 | 0.8600 | 0.8600 | 8,700 |
| 13 Jun 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 7,700 |
| 12 Jun 2024 | 0.8500 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 18,900 |
| 11 Jun 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 22,200 |
| 10 Jun 2024 | 0.8400 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 10,700 |
| 07 Jun 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 9,300 |
| 06 Jun 2024 | 0.8900 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 16,000 |
| 05 Jun 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 20,100 |
| 04 Jun 2024 | 0.8700 | 0.9300 | 0.7000 | 0.8400 | 0.8400 | 15,600 |
| 03 Jun 2024 | 0.9500 | 0.9600 | 0.8300 | 0.9000 | 0.9000 | 83,000 |
| 31 May 2024 | 0.8600 | 0.9600 | 0.7900 | 0.9500 | 0.9500 | 109,000 |
| 30 May 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 3,000 |
| 29 May 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 6,300 |
| 28 May 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 10,400 |
| 24 May 2024 | 0.8500 | 0.8600 | 0.7500 | 0.8500 | 0.8500 | 63,600 |
| 23 May 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 28,500 |
| 22 May 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 36,800 |
| 21 May 2024 | 0.7500 | 0.7800 | 0.6200 | 0.7700 | 0.7700 | 53,900 |
| 20 May 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 8,900 |
| 17 May 2024 | 0.8000 | 0.8100 | 0.7000 | 0.8000 | 0.8000 | 43,900 |
| 16 May 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 13,100 |
| 15 May 2024 | 0.7900 | 0.8500 | 0.7500 | 0.8100 | 0.8100 | 19,200 |
| 14 May 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 9,300 |
| 13 May 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 15,000 |
| 10 May 2024 | 0.8400 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 39,000 |
| 09 May 2024 | 0.8100 | 0.9000 | 0.8100 | 0.8600 | 0.8600 | 59,700 |
| 08 May 2024 | 0.7800 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 39,400 |
| 07 May 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 20,600 |
| 06 May 2024 | 0.7100 | 0.8100 | 0.7100 | 0.7900 | 0.7900 | 18,400 |
| 03 May 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 15,200 |
| 02 May 2024 | 0.7400 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 9,500 |
| 01 May 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 4,600 |
| 30 Apr 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 24,000 |
| 29 Apr 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 18,800 |
| 26 Apr 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 17,800 |
| 25 Apr 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 20,200 |
| 24 Apr 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 7,600 |
| 23 Apr 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 35,700 |
| 22 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 9,300 |
| 19 Apr 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 14,400 |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 33,300 |
| 17 Apr 2024 | 0.6400 | 0.6900 | 0.6000 | 0.6800 | 0.6800 | 43,300 |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 71,900 |
| 15 Apr 2024 | 0.7500 | 0.7700 | 0.6700 | 0.7200 | 0.7200 | 55,600 |
| 12 Apr 2024 | 0.7900 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 59,000 |
| 11 Apr 2024 | 0.8200 | 0.8400 | 0.7300 | 0.7900 | 0.7900 | 56,500 |
| 10 Apr 2024 | 0.8600 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 53,000 |
| 09 Apr 2024 | 0.8800 | 0.8800 | 0.7800 | 0.8600 | 0.8600 | 69,500 |
| 08 Apr 2024 | 0.8300 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 44,400 |
| 05 Apr 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 17,300 |
| 04 Apr 2024 | 0.8800 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 30,100 |
| 03 Apr 2024 | 0.8400 | 0.9800 | 0.8200 | 0.8700 | 0.8700 | 66,600 |
| 02 Apr 2024 | 0.9800 | 0.9900 | 0.7600 | 0.8600 | 0.8600 | 51,700 |
| 01 Apr 2024 | 1.2200 | 1.2200 | 0.9000 | 0.9400 | 0.9400 | 53,600 |
| 28 Mar 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 34,600 |
| 27 Mar 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 31,600 |
| 26 Mar 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 27,100 |
| 25 Mar 2024 | 1.3200 | 1.3200 | 1.0400 | 1.1400 | 1.1400 | 43,700 |
| 22 Mar 2024 | 1.2300 | 1.3200 | 1.2100 | 1.2800 | 1.2800 | 31,300 |
| 21 Mar 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 15,200 |
| 20 Mar 2024 | 1.1900 | 1.3500 | 1.1900 | 1.3400 | 1.3400 | 53,700 |
| 19 Mar 2024 | 1.2000 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 91,100 |
| 18 Mar 2024 | 1.2800 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 118,100 |
| 15 Mar 2024 | 1.4600 | 1.5400 | 1.2800 | 1.2800 | 1.2800 | 123,600 |
| 14 Mar 2024 | 1.5600 | 1.7500 | 1.5100 | 1.5300 | 1.5300 | 295,600 |
| 13 Mar 2024 | 1.6600 | 1.7100 | 1.5800 | 1.5800 | 1.5800 | 56,300 |
| 12 Mar 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 44,300 |
| 11 Mar 2024 | 1.8600 | 1.8700 | 1.6800 | 1.7600 | 1.7600 | 16,900 |
| 08 Mar 2024 | 1.8000 | 1.9900 | 1.7400 | 1.7600 | 1.7600 | 21,500 |
| 07 Mar 2024 | 1.7800 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 23,100 |
| 06 Mar 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 18,700 |
| 05 Mar 2024 | 1.7300 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 33,500 |
| 04 Mar 2024 | 1.7900 | 1.8500 | 1.6400 | 1.7200 | 1.7200 | 38,100 |
| 01 Mar 2024 | 1.9400 | 1.9400 | 1.7300 | 1.8000 | 1.8000 | 43,500 |
| 29 Feb 2024 | 1.7900 | 2.0900 | 1.7900 | 1.9300 | 1.9300 | 49,900 |
| 28 Feb 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 17,600 |
| 27 Feb 2024 | 1.8000 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 65,100 |
| 26 Feb 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 31,500 |
| 23 Feb 2024 | 1.8100 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 77,600 |
| 22 Feb 2024 | 2.0100 | 2.0400 | 1.8000 | 1.8600 | 1.8600 | 42,800 |
| 21 Feb 2024 | 2.2400 | 2.2400 | 1.9000 | 1.9600 | 1.9600 | 94,600 |
| 20 Feb 2024 | 1.9000 | 2.3500 | 1.8800 | 2.2000 | 2.2000 | 213,000 |
| 16 Feb 2024 | 1.7500 | 2.0000 | 1.6700 | 1.8500 | 1.8500 | 274,700 |
| 15 Feb 2024 | 1.3500 | 1.9000 | 1.2500 | 1.8700 | 1.8700 | 477,500 |
| 14 Feb 2024 | 1.1600 | 1.3900 | 1.1100 | 1.3900 | 1.3900 | 162,700 |
| 13 Feb 2024 | 1.1600 | 1.2000 | 1.0200 | 1.1700 | 1.1700 | 26,300 |
| 12 Feb 2024 | 1.1400 | 1.2600 | 1.1300 | 1.2000 | 1.2000 | 15,200 |
| 09 Feb 2024 | 1.2000 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 12,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.